NasdaqGS - Delayed Quote • USD
Ramaco Resources, Inc. (METC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:34 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| METC240517C00012000 | 3/19/2024 2:05 PM | 12 | 4.70 | 3.70 | 4.90 | 0.00 | 0.00% | 2 | 0 | 121.29% |
| METC240517C00014000 | 4/24/2024 7:59 PM | 14 | 1.85 | 2.25 | 2.35 | 0.00 | 0.00% | 36 | 79 | 72.85% |
| METC240517C00015000 | 4/25/2024 6:00 PM | 15 | 1.45 | 0.55 | 1.65 | 0.00 | 0.00% | 35 | 284 | 75.59% |
| METC240517C00016000 | 4/26/2024 6:39 PM | 16 | 1.09 | 1.05 | 1.15 | 0.04 | 3.81% | 91 | 384 | 74.41% |
| METC240517C00017000 | 4/26/2024 4:24 PM | 17 | 0.70 | 0.65 | 0.75 | 0.10 | 16.67% | 13 | 960 | 74.02% |
| METC240517C00018000 | 4/26/2024 6:34 PM | 18 | 0.40 | 0.40 | 0.50 | 0.05 | 14.29% | 162 | 1,753 | 75.78% |
| METC240517C00019000 | 4/26/2024 5:38 PM | 19 | 0.25 | 0.25 | 0.30 | 0.05 | 25.00% | 9 | 2,105 | 76.37% |
| METC240517C00020000 | 4/26/2024 1:59 PM | 20 | 0.15 | 0.10 | 0.20 | 0.05 | 50.00% | 1 | 1,074 | 75.00% |
| METC240517C00021000 | 4/25/2024 6:24 PM | 21 | 0.07 | 0.05 | 0.15 | -0.01 | -12.50% | 1 | 82 | 78.13% |
| METC240517C00022000 | 4/22/2024 2:34 PM | 22 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 4 | 76.56% |
| METC240517C00023000 | 4/5/2024 7:47 PM | 23 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 135.35% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| METC240517P00012000 | 4/23/2024 2:19 PM | 12 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 12 | 81.25% |
| METC240517P00013000 | 4/26/2024 7:25 PM | 13 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 3 | 194 | 67.19% |
| METC240517P00014000 | 4/26/2024 6:59 PM | 14 | 0.27 | 0.20 | 0.30 | -0.03 | -10.00% | 36 | 155 | 66.02% |
| METC240517P00015000 | 4/26/2024 5:33 PM | 15 | 0.52 | 0.55 | 0.65 | -0.13 | -20.00% | 12 | 2,115 | 70.31% |
| METC240517P00016000 | 4/23/2024 7:47 PM | 16 | 1.90 | 1.00 | 1.10 | 0.00 | 0.00% | 4 | 137 | 69.73% |
| METC240517P00017000 | 4/25/2024 3:01 PM | 17 | 2.00 | 1.60 | 1.75 | 0.00 | 0.00% | 10 | 184 | 70.90% |
| METC240517P00018000 | 4/19/2024 5:50 PM | 18 | 2.79 | 2.35 | 2.50 | 0.00 | 0.00% | 14 | 27 | 72.07% |
| METC240517P00019000 | 4/18/2024 4:46 PM | 19 | 3.29 | 3.10 | 3.30 | 0.00 | 0.00% | 27 | 38 | 66.41% |
| METC240517P00020000 | 4/19/2024 5:30 PM | 20 | 4.50 | 4.00 | 4.20 | 0.00 | 0.00% | 1 | 1 | 64.26% |
| METC240517P00021000 | 4/9/2024 2:08 PM | 21 | 5.20 | 4.60 | 5.20 | 0.00 | 0.00% | - | 0 | 90.63% |
| METC240517P00022000 | 4/17/2024 4:11 PM | 22 | 5.40 | 5.80 | 8.10 | 0.00 | 0.00% | - | 3 | 173.93% |
Related Tickers
SXC SunCoke Energy, Inc.
10.57
+0.96%
ARCH Arch Resources, Inc.
164.42
-0.61%
AMR Alpha Metallurgical Resources, Inc.
343.90
+0.82%
HCC Warrior Met Coal, Inc.
70.13
+0.83%
CSO.V Corsa Coal Corp.
0.3500
+1.45%
AREC American Resources Corporation
1.5500
+7.64%
CRSXF Corsa Coal Corp.
0.2550
+8.42%
S0D.F Stanmore Resources Limited
1.9400
+1.04%
0TR.BE Tigers Realm Coal Ltd
0.0030
0.00%
MOGLF Mongolian Mining Corporation
1.3500
+15.38%